Dark

MMM20260918C185
MMM Sep 18 2026 185.00 Call (MMM260918C00185000)
option OPRA

EOD

Aug 4, 2026

5.11+52.537%(+1.76)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.3000	5.1100	3.3000	5.1100	+52.537%	56	682	0.000%
2026-08-03	3.7500	4.2000	3.0500	3.3500	+8.065%	25	676	+52.537%
2026-07-31	3.0000	3.1000	2.9600	3.1000	-1.587%	11	663	+64.839%
2026-07-30	4.3500	4.3500	2.8400	3.1500	-21.250%	30	663	+62.222%
2026-07-29	5.7500	5.7500	4.0000	4.0000	-41.606%	38	658	+27.750%
2026-07-28	6.3000	7.2500	5.9200	6.8500	+73.858%	45	656	-25.401%
2026-07-27	3.0900	4.6200	3.0900	3.9400	+60.816%	117	646	+29.695%
2026-07-24	2.1800	2.5500	1.9000	2.4500	+34.615%	29	714	+108.571%
2026-07-23	2.0400	2.1600	1.8200	1.8200	-19.469%	33	701	+180.769%
2026-07-22	2.4600	3.2000	2.1900	2.2600	-9.600%	13	681	+126.106%
2026-07-21	2.9000	3.6800	2.2900	2.5000	+92.308%	76	672	+104.400%
2026-07-20	1.4000	1.5700	1.3000	1.3000	-12.752%	82	640	+293.077%
2026-07-17	2.0100	2.0100	1.4900	1.4900	-12.353%	5	576	+242.953%
2026-07-16	1.8900	1.8900	1.6600	1.7000	+50.442%	164	571	+200.588%
2026-07-10	1.1700	1.2000	1.1300	1.1300	-5.833%	10	466	+352.212%
2026-07-09	1.2000	1.2000	1.2000	1.2000	0.000%	1	466	+325.833%
2026-07-08	1.2000	1.2000	1.2000	1.2000	-11.111%	1	467	+325.833%
2026-07-07	1.3500	1.3500	1.3500	1.3500	-8.784%	1	468	+278.519%
2026-07-06	1.6500	1.6500	1.4000	1.4800	-38.843%	4	469	+245.270%
2026-06-30	2.4200	2.4200	2.4200	2.4200	+8.520%	1	466	+111.157%
2026-06-29	2.8200	2.8200	2.2300	2.2300	-36.286%	18	466	+129.148%
2026-06-26	3.1500	3.6000	3.1500	3.5000	-4.110%	4	449	+46.000%
2026-06-25	4.1500	4.1500	3.6500	3.6500	-5.440%	3	449	+40.000%
2026-06-24	2.5200	3.9500	2.5200	3.8600	+60.166%	205	447	+32.383%
2026-06-23	2.4000	2.4100	2.4000	2.4100	-9.057%	282	602	+112.033%
2026-06-22	2.7200	2.7900	2.5700	2.6500	+6.426%	23	326	+92.830%
2026-06-18	2.6000	2.6900	2.4900	2.4900	+15.814%	28	296	+105.221%
2026-06-17	2.1500	2.1500	2.1500	2.1500	-14.000%	1	296	+137.674%
2026-06-16	2.6900	2.7000	2.5000	2.5000	+5.042%	116	296	+104.400%
2026-06-15	1.8900	2.3800	1.8900	2.3800	-17.931%	8	184	+114.706%
2026-06-10	2.7800	2.9000	2.7800	2.9000	+56.757%	2	179	+76.207%
2026-06-08	1.8000	1.8500	1.8000	1.8500	+31.206%	5	179	+176.216%
2026-06-02	1.4100	1.4100	1.4100	1.4100	-6.623%	1	179	+262.411%
2026-05-28	1.5200	1.5200	1.5000	1.5100	-24.500%	9	178	+238.411%
2026-05-27	1.9000	2.0000	1.9000	2.0000	+16.279%	5	180	+155.500%
2026-05-26	1.7200	1.7200	1.7200	1.7200	+10.968%	6	181	+197.093%
2026-05-18	1.0000	1.5500	1.0000	1.5500	+76.136%	7	181	+229.677%
2026-05-15	0.8800	0.8800	0.8800	0.8800	-38.028%	1	181	+480.682%
2026-05-14	1.4200	1.4200	1.4200	1.4200	+79.747%	1	185	+259.859%
2026-05-07	0.8000	0.8000	0.7900	0.7900	+8.219%	15	186	+546.835%
2026-05-05	0.6900	0.7300	0.6900	0.7300	+10.606%	17	180	+600.000%
2026-05-04	0.7600	0.7600	0.6600	0.6600	-45.455%	2	171	+674.242%
2026-05-01	1.2100	1.2100	1.2100	1.2100	+13.084%	3	175	+322.314%
2026-04-28	1.0700	1.0700	1.0700	1.0700	+16.304%	1	175	+377.570%
2026-04-27	0.9200	0.9200	0.9200	0.9200	-20.000%	1	176	+455.435%
2026-04-23	1.1500	1.1500	1.1500	1.1500	-20.690%	2	177	+344.348%
2026-04-21	1.4600	1.4600	1.4500	1.4500	-27.861%	6	178	+252.414%
2026-04-20	2.1200	2.1200	2.0100	2.0100	-18.623%	4	178	+154.229%
2026-04-17	2.5000	2.5600	2.4700	2.4700	+21.078%	3	174	+106.883%
2026-04-16	2.0500	2.0600	2.0400	2.0400	0.000%	6	174	+150.490%
2026-04-15	2.0000	2.1000	2.0000	2.0400	-16.049%	17	167	+150.490%
2026-04-14	2.3600	2.4300	2.3600	2.4300	+10.455%	29	162	+110.288%
2026-04-13	1.9600	2.2000	1.9000	2.2000	+7.843%	25	153	+132.273%
2026-04-10	2.2200	2.2200	2.0300	2.0400	-10.132%	7	153	+150.490%
2026-04-09	1.9000	2.3700	1.9000	2.2700	+41.875%	21	154	+125.110%
2026-04-02	1.6000	1.6000	1.6000	1.6000	-17.526%	1	154	+219.375%
2026-04-01	1.9300	1.9400	1.9300	1.9400	+21.250%	2	154	+163.402%
2026-03-31	1.7500	1.7500	1.6000	1.6000	-12.088%	4	154	+219.375%
2026-03-30	1.8000	1.8400	1.8000	1.8200	-3.191%	7	154	+180.769%
2026-03-27	1.9300	1.9300	1.8200	1.8800	-1.571%	10	158	+171.809%
2026-03-25	1.9100	1.9100	1.9100	1.9100	-14.732%	5	160	+167.539%
2026-03-24	2.3500	2.3500	2.0000	2.2400	-4.681%	30	155	+128.125%
2026-03-23	1.8100	2.3500	1.8100	2.3500	+40.719%	32	170	+117.447%
2026-03-20	1.7300	1.7300	1.6100	1.6700	-5.650%	4	170	+205.988%
2026-03-19	1.7800	1.8100	1.7500	1.7700	-34.686%	8	170	+188.701%
2026-03-18	2.2200	2.7100	1.8800	2.7100	+3.435%	14	170	+88.561%
2026-03-17	3.0400	3.0400	2.6200	2.6200	-10.274%	18	175	+95.038%
2026-03-16	2.6300	2.9200	2.6300	2.9200	-12.836%	25	167	+75.000%
2026-03-13	3.0700	3.3500	3.0700	3.3500	+10.927%	10	158	+52.537%
2026-03-12	3.8600	3.8600	3.0100	3.0200	-22.564%	6	158	+69.205%
2026-03-11	4.0200	4.0600	3.8000	3.9000	-4.412%	11	158	+31.026%
2026-03-10	3.5300	4.1500	3.5300	4.0800	+23.263%	11	154	+25.245%
2026-03-09	3.4000	3.4100	3.2000	3.3100	-8.056%	5	153	+54.381%
2026-03-06	3.9800	3.9800	3.5600	3.6000	-34.545%	43	152	+41.944%
2026-03-04	5.2000	5.5000	5.1500	5.5000	+8.055%	20	153	-7.091%
2026-03-03	5.1100	5.1100	5.0900	5.0900	-16.557%	2	134	+0.393%
2026-03-02	6.2000	6.2000	6.1000	6.1000	-10.949%	19	133	-16.230%
2026-02-27	6.8500	6.8500	6.8500	6.8500	-14.375%	10	142	-25.401%
2026-02-26	7.3000	8.0000	7.3000	8.0000	+5.541%	11	152	-36.125%
2026-02-25	8.0000	8.0000	7.5800	7.5800	-8.121%	20	147	-32.586%
2026-02-24	8.2500	8.2500	8.2500	8.2500	+8.553%	13	147	-38.061%
2026-02-23	7.6500	7.6500	7.6000	7.6000	-11.111%	8	160	-32.763%
2026-02-20	8.4500	8.5500	8.4500	8.5500	+23.022%	14	161	-40.234%
2026-02-18	6.9500	6.9500	6.9500	6.9500	-24.044%	3	147	-26.475%
2026-02-17	9.1000	9.1500	9.1000	9.1500	-12.440%	6	144	-44.153%
2026-02-13	10.9000	10.9000	10.4500	10.4500	-10.684%	21	119	-51.100%
2026-02-12	11.7000	11.7000	11.7000	11.7000	+27.174%	8	119	-56.325%
2026-02-09	9.2000	9.2000	9.2000	9.2000	-8.000%	6	111	-44.457%
2026-02-06	8.1700	10.0000	8.1700	10.0000	+37.552%	9	111	-48.900%
2026-02-05	7.2700	7.2700	7.2700	7.2700	+73.095%	1	105	-29.711%
2026-02-03	3.4300	4.8100	3.4300	4.2000	+21.387%	7	104	+21.667%
2026-02-02	3.5300	3.5300	3.2300	3.4600	+2.367%	6	101	+47.688%
2026-01-30	3.8100	3.8100	3.3800	3.3800	-28.692%	7	101	+51.183%
2026-01-27	4.7400	4.7400	4.7400	4.7400	-7.961%	1	103	+7.806%
2026-01-26	5.2000	5.2000	5.1500	5.1500	+17.580%	6	103	-0.777%
2026-01-22	4.2700	4.3800	4.2700	4.3800	+4.286%	2	102	+16.667%
2026-01-21	4.5500	4.5500	4.2000	4.2000	-1.176%	15	103	+21.667%
2026-01-20	4.6600	4.6600	3.9000	4.2500	-58.738%	9	89	+20.235%
2026-01-15	10.3000	10.3000	10.3000	10.3000	+3.000%	1	86	-50.388%
2025-12-15	10.0000	10.0000	10.0000	10.0000	+2.041%	3	85	-48.900%
2025-12-05	9.3000	9.8000	9.3000	9.8000	-7.547%	6	82	-47.857%
2025-11-20	10.5500	10.6000	10.5500	10.6000	-6.195%	2	84	-51.792%
2025-11-19	11.3000	11.3000	11.3000	11.3000	+6.604%	1	84	-54.779%
2025-11-18	10.6000	10.6000	10.6000	10.6000	-8.225%	1	83	-51.792%
2025-11-14	11.5500	11.5500	11.5500	11.5500	-5.328%	1	83	-55.758%
2025-11-12	12.2000	12.2000	12.2000	12.2000	+6.087%	5	82	-58.115%
2025-10-28	11.5000	11.5000	11.5000	11.5000	-9.804%	5	78	-55.565%
2025-10-23	12.8000	12.9500	12.7000	12.7500	+63.462%	14	78	-59.922%
2025-10-08	7.8400	7.8400	7.8000	7.8000	-6.921%	2	75	-34.487%
2025-10-07	8.3000	8.3800	8.3000	8.3800	-2.217%	2	75	-39.021%
2025-10-06	8.3900	8.5700	8.3900	8.5700	-3.164%	2	75	-40.373%
2025-10-02	8.7200	8.8500	8.7200	8.8500	+18.792%	2	75	-42.260%
2025-09-22	7.5600	7.6700	7.4500	7.4500	-15.533%	52	75	-31.409%
2025-09-17	8.7200	8.8200	8.7200	8.8200	+14.101%	2	42	-42.063%
2025-09-16	7.6300	7.7300	7.6300	7.7300	-14.586%	2	42	-33.894%
2025-09-12	8.9700	9.0500	8.9700	9.0500	+14.557%	2	42	-43.536%
2025-09-11	7.9000	7.9000	7.9000	7.9000	-8.140%	4	42	-35.316%
2025-08-29	8.6000	8.6000	8.6000	8.6000	-1.149%	2	38	-40.581%
2025-08-27	8.6600	8.7100	8.6600	8.7000	+12.113%	7	38	-41.264%
2025-08-20	7.6100	7.7600	7.6100	7.7600	+8.229%	2	33	-34.149%
2025-08-15	7.2900	7.2900	7.1700	7.1700	-18.707%	2	33	-28.731%
2025-08-12	8.6800	8.8200	8.6800	8.8200	+14.545%	2	33	-42.063%
2025-08-11	7.7100	7.7100	7.7000	7.7000	+3.356%	2	32	-33.636%
2025-08-08	7.4500	7.4500	7.4500	7.4500	+8.443%	1	31	-31.409%
2025-08-06	6.7100	6.8700	6.7100	6.8700	-11.355%	2	30	-25.619%
2025-07-18	7.6600	7.7500	7.6600	7.7500	-22.500%	2	29	-34.065%
2025-07-16	10.0000	10.0000	10.0000	10.0000	-4.031%	5	28	-48.900%
2025-07-14	10.2100	10.5000	10.2100	10.4200	-8.275%	4	23	-50.960%
2025-07-10	11.1600	11.3600	11.1600	11.3600	+12.698%	4	23	-55.018%
2025-07-09	9.8900	10.0800	9.8900	10.0800	+4.025%	2	23	-49.306%
2025-07-08	9.0800	9.6900	9.0800	9.6900	+7.428%	4	22	-47.265%
2025-07-07	8.7400	9.0200	8.7400	9.0200	-11.569%	2	22	-43.348%
2025-07-02	9.9300	10.2000	9.9300	10.2000	+0.196%	2	22	-49.902%
2025-07-01	9.9100	10.2800	9.9100	10.1800	+12.362%	6	22	-49.804%
2025-06-30	8.7400	9.0600	8.7400	9.0600	-5.329%	6	23	-43.598%
2025-06-27	9.3400	9.5700	9.3400	9.5700	+18.441%	4	23	-46.604%
2025-06-25	8.2000	8.4500	7.9000	8.0800	-1.222%	4	23	-36.757%
2025-06-24	7.9700	8.1800	7.9700	8.1800	+19.242%	2	23	-37.531%
2025-06-20	6.8000	6.8600	6.8000	6.8600	-9.139%	4	23	-25.510%
2025-06-12	7.5600	7.5600	7.5500	7.5500	-9.036%	15	24	-32.318%
2025-06-11	8.3000	8.3000	8.3000	8.3000	-2.810%	8	9	-38.434%
2025-06-03	8.4600	8.5400	8.4600	8.5400	+7.421%	2	1	-40.164%
2025-06-02	7.8600	7.9500	7.8600	7.9500	0.000%	4	0	-35.723%